S&P US Value Ishares Core ETF (NY: IUSV )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	76.66	76.84	76.55	76.79	19,100	+0.04(+0.05%)
Jul 29, 2004	76.77	76.90	76.54	76.75	12,700	+0.22(+0.29%)
Jul 28, 2004	75.81	76.53	75.63	76.53	4,500	+0.27(+0.35%)
Jul 27, 2004	76.00	76.26	75.73	76.26	5,300	+0.74(+0.98%)
Jul 26, 2004	75.83	75.94	75.31	75.52	6,600	-0.20(-0.26%)
Jul 23, 2004	75.97	76.02	75.58	75.72	4,100	-0.48(-0.63%)
Jul 22, 2004	75.97	76.34	75.61	76.20	7,000	-0.05(-0.07%)
Jul 21, 2004	77.64	77.64	76.25	76.25	15,400	-0.84(-1.09%)
Jul 20, 2004	76.75	77.09	76.46	77.09	7,000	+0.16(+0.21%)
Jul 19, 2004	76.79	76.93	76.46	76.93	5,400	+0.24(+0.31%)
Jul 16, 2004	77.08	77.08	76.67	76.69	4,000	-0.31(-0.40%)
Jul 15, 2004	77.08	77.08	76.79	77.00	8,300	+0.00(+0.00%)
Jul 14, 2004	76.74	77.29	76.74	77.00	4,100	-0.03(-0.04%)
Jul 13, 2004	77.00	77.06	76.78	77.03	11,400	-0.01(-0.01%)
Jul 12, 2004	76.92	77.04	76.45	77.04	7,400	+0.34(+0.44%)
Jul 09, 2004	76.86	76.86	76.53	76.70	90,300	-0.15(-0.20%)
Jul 08, 2004	77.01	77.08	76.68	76.85	56,500	-0.29(-0.38%)
Jul 07, 2004	77.10	77.33	77.00	77.14	9,300	+0.14(+0.18%)
Jul 06, 2004	77.33	77.33	76.86	77.00	14,200	-0.52(-0.67%)
Jul 02, 2004	77.53	77.65	77.33	77.52	9,300	-0.03(-0.04%)
Jul 01, 2004	78.27	78.30	77.26	77.55	8,300	-0.68(-0.87%)
Jun 30, 2004	77.97	78.27	77.71	78.23	10,500	+0.47(+0.60%)
Jun 29, 2004	77.68	77.93	77.67	77.76	14,800	+0.12(+0.15%)
Jun 28, 2004	78.22	78.28	77.60	77.64	3,200	-0.15(-0.19%)
Jun 25, 2004	78.00	78.33	77.79	77.79	4,700	-0.58(-0.74%)
Jun 24, 2004	78.55	78.66	78.33	78.37	35,700	+0.19(+0.24%)
Jun 23, 2004	77.80	78.18	77.65	78.18	12,900	+0.36(+0.46%)
Jun 22, 2004	77.49	77.82	77.16	77.82	9,800	+0.06(+0.08%)
Jun 21, 2004	77.84	77.88	77.75	77.76	1,300	+0.09(+0.12%)
Jun 18, 2004	77.48	77.95	77.44	77.67	29,200	+0.11(+0.14%)
Jun 17, 2004	77.30	77.56	77.26	77.56	12,100	+0.18(+0.23%)
Jun 16, 2004	77.35	77.47	77.19	77.38	42,900	+0.31(+0.40%)
Jun 15, 2004	77.38	77.58	77.07	77.07	4,800	+0.41(+0.53%)
Jun 14, 2004	77.17	77.17	76.66	76.66	8,200	-0.93(-1.20%)
Jun 10, 2004	77.50	77.60	77.36	77.59	53,800	+0.35(+0.45%)
Jun 09, 2004	77.85	77.85	77.24	77.24	8,100	-0.62(-0.80%)
Jun 08, 2004	77.69	77.91	77.51	77.86	9,600	-0.13(-0.17%)
Jun 07, 2004	77.18	77.99	76.97	77.99	9,800	+1.29(+1.68%)
Jun 04, 2004	76.78	77.04	76.55	76.70	29,100	+0.34(+0.45%)
Jun 03, 2004	76.75	76.85	76.36	76.36	14,500	-0.66(-0.86%)
Jun 02, 2004	76.90	77.16	76.61	77.02	19,000	+0.32(+0.42%)
Jun 01, 2004	76.72	76.72	76.39	76.70	3,100	-0.01(-0.01%)
May 28, 2004	76.40	76.71	76.36	76.71	5,800	+0.08(+0.10%)
May 27, 2004	76.63	76.83	76.35	76.63	4,300	+0.41(+0.54%)
May 26, 2004	75.95	76.35	75.89	76.22	6,300	+0.20(+0.26%)
May 25, 2004	74.84	76.16	74.74	76.02	8,800	+1.03(+1.37%)
May 24, 2004	74.96	74.99	74.54	74.99	31,000	+0.73(+0.98%)
May 21, 2004	74.65	75.02	74.26	74.26	5,900	-0.04(-0.05%)
May 20, 2004	74.17	74.41	74.17	74.30	4,800	-0.22(-0.30%)
May 19, 2004	74.83	75.26	74.52	74.52	29,000	+0.22(+0.30%)
May 18, 2004	74.19	74.39	74.05	74.30	2,700	+0.51(+0.69%)
May 17, 2004	74.00	74.00	73.61	73.79	6,400	-0.80(-1.07%)
May 14, 2004	74.69	74.88	74.08	74.59	10,900	+0.07(+0.09%)
May 13, 2004	74.17	75.00	74.17	74.52	6,500	+0.00(+0.00%)
May 12, 2004	73.99	74.52	73.08	74.52	14,700	+0.42(+0.57%)
May 11, 2004	73.88	74.21	73.84	74.10	7,600	+0.51(+0.69%)
May 10, 2004	73.94	73.94	73.00	73.59	36,600	-0.96(-1.29%)
May 07, 2004	75.74	76.06	74.55	74.55	89,800	-1.75(-2.29%)
May 06, 2004	76.42	76.53	75.68	76.30	47,000	-0.71(-0.92%)
May 05, 2004	76.80	77.04	76.78	77.01	26,400	+0.06(+0.08%)
May 04, 2004	76.61	77.09	76.39	76.95	18,600	+0.43(+0.56%)